|
|
Closing price on 1/6/2010
|
|
| Open |
36.30 |
| High |
40.30 |
| Low |
36.30 |
| Volume |
139,400 |
| Split-adjusted Price |
5.95 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
+2.30 / +6.76%
|
36.30
|
40.30
|
36.30
|
36.30
|
37.30
|
5.95
|
139,400
|
|
|
1/5/2010
|
+2.20 / +6.92%
|
34.00
|
37.80
|
34.00
|
34.00
|
34.00
|
5.58
|
14,900
|
|
|
1/4/2010
|
+2.00 / +6.71%
|
31.80
|
35.30
|
31.80
|
31.80
|
31.80
|
5.22
|
3,300
|
|
|
12/31/2009
|
+1.10 / +3.83%
|
29.00
|
33.10
|
29.00
|
29.80
|
29.79
|
4.89
|
70,800
|
|
|
12/30/2009
|
+2.20 / +8.30%
|
27.40
|
31.90
|
27.40
|
28.70
|
27.92
|
4.71
|
46,600
|
|
|
12/29/2009
|
-1.20 / -4.33%
|
27.00
|
30.60
|
26.50
|
26.50
|
26.95
|
4.35
|
37,300
|
|
|
12/28/2009
|
+0.10 / +0.36%
|
29.40
|
32.70
|
27.70
|
27.70
|
29.38
|
4.54
|
47,200
|
|
|
12/25/2009
|
+1.60 / +6.15%
|
26.00
|
30.70
|
26.00
|
27.60
|
27.53
|
4.53
|
26,600
|
|
|
12/24/2009
|
+0.70 / +2.77%
|
25.00
|
29.10
|
25.00
|
26.00
|
25.76
|
4.26
|
31,100
|
|
|
12/23/2009
|
+1.70 / +7.20%
|
28.10
|
28.10
|
25.10
|
25.30
|
26.65
|
4.15
|
36,800
|
|
|
12/22/2009
|
-0.30 / -1.26%
|
25.40
|
28.30
|
23.60
|
23.60
|
24.12
|
3.87
|
32,400
|
|
|
12/21/2009
|
+1.50 / +6.70%
|
23.80
|
26.60
|
23.80
|
23.90
|
23.89
|
3.92
|
21,100
|
|
|
12/18/2009
|
+0.90 / +4.19%
|
22.40
|
24.90
|
22.40
|
22.40
|
23.03
|
3.67
|
13,300
|
|
|
12/17/2009
|
-0.50 / -2.27%
|
22.00
|
24.40
|
21.50
|
21.50
|
22.35
|
3.53
|
26,400
|
|
|
12/16/2009
|
-1.30 / -5.58%
|
22.70
|
25.20
|
22.00
|
22.00
|
22.03
|
3.61
|
34,000
|
|
|
12/15/2009
|
-1.70 / -6.80%
|
25.10
|
27.90
|
23.30
|
23.30
|
23.64
|
3.82
|
62,200
|
|
|
12/14/2009
|
+1.20 / +5.04%
|
28.20
|
28.20
|
24.80
|
25.00
|
25.02
|
4.10
|
23,700
|
|
|
12/11/2009
|
-0.70 / -2.86%
|
24.00
|
26.70
|
23.80
|
23.80
|
23.81
|
3.90
|
7,100
|
|
|
12/10/2009
|
-1.60 / -6.13%
|
26.20
|
29.80
|
24.50
|
24.50
|
25.54
|
4.02
|
14,600
|
|
|
12/9/2009
|
-1.70 / -6.12%
|
26.30
|
29.20
|
26.10
|
26.10
|
26.17
|
4.28
|
8,900
|
|
|
12/8/2009
|
-1.60 / -5.44%
|
31.40
|
34.90
|
27.80
|
27.80
|
27.96
|
4.56
|
47,300
|
|
|
12/7/2009
|
-0.80 / -2.65%
|
30.00
|
34.90
|
29.40
|
29.40
|
29.75
|
4.82
|
25,400
|
|
|
12/4/2009
|
-0.40 / -1.31%
|
31.90
|
36.40
|
30.20
|
30.20
|
31.60
|
4.95
|
19,200
|
|
|
12/3/2009
|
-0.50 / -1.61%
|
32.90
|
36.60
|
30.60
|
30.60
|
31.21
|
5.02
|
13,300
|
|
|
12/2/2009
|
-1.90 / -5.76%
|
34.10
|
37.90
|
31.10
|
31.10
|
32.11
|
5.10
|
33,700
|
|
|
12/1/2009
|
+2.40 / +7.84%
|
31.00
|
36.70
|
31.00
|
33.00
|
32.64
|
5.41
|
45,200
|
|
|
11/30/2009
|
-0.20 / -0.65%
|
31.20
|
34.70
|
30.60
|
30.60
|
30.91
|
5.02
|
32,800
|
|
|
11/27/2009
|
+0.20 / +0.65%
|
28.50
|
36.30
|
28.50
|
30.80
|
29.26
|
5.05
|
45,800
|
|
|
11/26/2009
|
-2.00 / -6.13%
|
31.00
|
34.40
|
30.60
|
30.60
|
30.62
|
5.02
|
3,600
|
|
|
11/25/2009
|
-2.40 / -6.86%
|
35.50
|
39.40
|
32.60
|
32.60
|
32.93
|
5.35
|
10,500
|
|
|
|
|
|